Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.93 | 23.07 | 22.92 | 23.07 | 23.07 | 3,200 |
May 06, 2024 | 22.73 | 22.86 | 22.72 | 22.86 | 22.86 | 8,000 |
May 03, 2024 | 22.52 | 22.65 | 22.51 | 22.61 | 22.61 | 11,300 |
May 02, 2024 | 22.32 | 22.32 | 22.05 | 22.27 | 22.27 | 15,600 |
May 01, 2024 | 22.02 | 22.33 | 22.02 | 22.05 | 22.05 | 3,500 |
Apr 30, 2024 | 22.40 | 22.41 | 22.10 | 22.10 | 22.10 | 4,400 |
Apr 29, 2024 | 22.47 | 22.49 | 22.39 | 22.45 | 22.45 | 7,600 |
Apr 26, 2024 | 22.38 | 22.58 | 22.38 | 22.44 | 22.44 | 11,500 |
Apr 25, 2024 | 21.98 | 22.23 | 21.92 | 22.18 | 22.18 | 6,300 |
Apr 24, 2024 | 22.48 | 22.48 | 22.20 | 22.32 | 22.32 | 18,900 |
Apr 23, 2024 | 22.12 | 22.38 | 22.12 | 22.34 | 22.34 | 11,400 |
Apr 22, 2024 | 22.01 | 22.17 | 21.94 | 22.07 | 22.07 | 26,300 |
Apr 19, 2024 | 22.20 | 22.27 | 21.86 | 21.93 | 21.93 | 17,100 |
Apr 18, 2024 | 22.29 | 22.45 | 22.24 | 22.25 | 22.25 | 6,400 |
Apr 17, 2024 | 22.62 | 22.62 | 22.27 | 22.33 | 22.33 | 8,000 |
Apr 16, 2024 | 22.51 | 22.55 | 22.47 | 22.50 | 22.50 | 9,000 |
Apr 15, 2024 | 22.99 | 22.99 | 22.42 | 22.45 | 22.45 | 19,100 |
Apr 12, 2024 | 22.95 | 22.95 | 22.70 | 22.80 | 22.80 | 33,800 |
Apr 11, 2024 | 22.82 | 23.11 | 22.81 | 23.08 | 23.08 | 25,900 |
Apr 10, 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | 15,100 |
Apr 09, 2024 | 23.00 | 23.04 | 22.75 | 22.98 | 22.98 | 30,000 |
Apr 08, 2024 | 23.07 | 23.07 | 22.97 | 23.06 | 23.06 | 20,900 |
Apr 05, 2024 | 22.79 | 23.07 | 22.79 | 23.00 | 23.00 | 8,000 |
Apr 04, 2024 | 23.28 | 23.28 | 22.75 | 22.80 | 22.80 | 11,200 |
Apr 03, 2024 | 23.01 | 23.09 | 22.92 | 23.09 | 23.09 | 10,400 |
Apr 02, 2024 | 23.02 | 23.02 | 22.84 | 22.97 | 22.97 | 12,200 |
Apr 01, 2024 | 23.34 | 23.34 | 23.13 | 23.18 | 23.18 | 11,800 |
Mar 28, 2024 | 23.34 | 23.34 | 23.20 | 23.33 | 23.33 | 26,100 |
Mar 27, 2024 | 23.34 | 23.34 | 23.10 | 23.15 | 23.15 | 154,300 |
Mar 26, 2024 | 23.52 | 23.52 | 23.32 | 23.32 | 23.32 | 11,600 |
Mar 25, 2024 | 23.46 | 23.46 | 23.35 | 23.36 | 23.36 | 11,200 |
Mar 22, 2024 | 23.57 | 23.57 | 23.43 | 23.54 | 23.54 | 22,700 |
Mar 21, 2024 | 23.50 | 23.60 | 23.46 | 23.46 | 23.46 | 18,600 |
Mar 20, 2024 | 23.08 | 23.43 | 23.08 | 23.43 | 23.43 | 24,600 |
Mar 19, 2024 | 22.99 | 23.19 | 22.86 | 23.19 | 23.19 | 48,600 |
Mar 18, 2024 | 23.10 | 23.12 | 22.97 | 23.02 | 23.02 | 31,800 |
Mar 15, 2024 | 23.05 | 23.05 | 22.76 | 22.84 | 22.84 | 18,200 |
Mar 14, 2024 | 23.28 | 23.28 | 23.00 | 23.15 | 23.15 | 30,500 |
Mar 13, 2024 | 23.39 | 23.39 | 23.10 | 23.18 | 23.18 | 20,600 |
Mar 12, 2024 | 23.06 | 23.26 | 22.87 | 23.26 | 23.26 | 38,100 |
Mar 11, 2024 | 22.95 | 22.95 | 22.70 | 22.86 | 22.86 | 48,300 |
Mar 08, 2024 | 23.41 | 23.41 | 22.90 | 22.95 | 22.95 | 91,300 |
Mar 07, 2024 | 23.27 | 23.27 | 23.03 | 23.25 | 23.25 | 132,200 |
Mar 06, 2024 | 23.14 | 23.20 | 22.86 | 22.92 | 22.92 | 137,900 |
Mar 05, 2024 | 22.78 | 22.84 | 22.69 | 22.80 | 22.80 | 75,600 |
Mar 04, 2024 | 23.34 | 23.34 | 23.08 | 23.08 | 23.08 | 10,700 |
Mar 01, 2024 | 23.01 | 23.16 | 22.98 | 23.15 | 23.15 | 7,200 |
Feb 29, 2024 | 23.06 | 23.06 | 22.82 | 22.96 | 22.96 | 77,700 |
Feb 28, 2024 | 22.84 | 22.85 | 22.75 | 22.85 | 22.85 | 11,100 |
Feb 27, 2024 | 23.11 | 23.11 | 22.80 | 22.93 | 22.93 | 5,300 |
Feb 26, 2024 | 23.04 | 23.04 | 22.88 | 22.92 | 22.92 | 21,300 |
Feb 23, 2024 | 23.14 | 23.14 | 22.88 | 22.95 | 22.95 | 5,100 |
Feb 22, 2024 | 22.61 | 22.91 | 22.61 | 22.91 | 22.91 | 11,300 |
Feb 21, 2024 | 22.05 | 22.16 | 21.98 | 22.16 | 22.16 | 8,000 |
Feb 20, 2024 | 22.43 | 22.43 | 22.13 | 22.21 | 22.21 | 46,100 |
Feb 16, 2024 | 22.56 | 22.56 | 22.39 | 22.39 | 22.39 | 3,800 |
Feb 15, 2024 | 22.61 | 22.61 | 22.50 | 22.61 | 22.61 | 2,200 |
Feb 14, 2024 | 22.62 | 22.62 | 22.37 | 22.61 | 22.61 | 3,600 |
Feb 13, 2024 | 22.41 | 22.46 | 22.21 | 22.31 | 22.31 | 7,600 |
Feb 12, 2024 | 22.86 | 22.86 | 22.55 | 22.56 | 22.56 | 9,300 |
Feb 09, 2024 | 22.73 | 22.73 | 22.53 | 22.65 | 22.65 | 8,400 |
Feb 08, 2024 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 9,700 |
Feb 07, 2024 | 22.29 | 22.49 | 22.29 | 22.47 | 22.47 | 5,500 |
Feb 06, 2024 | 22.30 | 22.30 | 22.13 | 22.20 | 22.20 | 4,500 |
Feb 05, 2024 | 22.32 | 22.32 | 22.10 | 22.24 | 22.24 | 11,600 |
Feb 02, 2024 | 22.00 | 22.33 | 22.00 | 22.28 | 22.28 | 7,500 |
Feb 01, 2024 | 21.77 | 21.81 | 21.62 | 21.79 | 21.79 | 4,300 |
Jan 31, 2024 | 21.90 | 21.90 | 21.53 | 21.55 | 21.55 | 8,700 |
Jan 30, 2024 | 22.00 | 22.00 | 21.85 | 21.88 | 21.88 | 4,800 |
Jan 29, 2024 | 21.67 | 21.93 | 21.67 | 21.93 | 21.93 | 21,200 |
Jan 26, 2024 | 21.60 | 21.77 | 21.60 | 21.67 | 21.67 | 4,400 |
Jan 25, 2024 | 21.69 | 21.73 | 21.61 | 21.69 | 21.69 | 233,700 |
Jan 24, 2024 | 21.88 | 21.88 | 21.62 | 21.62 | 21.62 | 8,000 |
Jan 23, 2024 | 21.72 | 21.72 | 21.47 | 21.57 | 21.57 | 6,800 |
Jan 22, 2024 | 21.78 | 21.78 | 21.51 | 21.54 | 21.54 | 12,600 |
Jan 19, 2024 | 21.31 | 21.49 | 21.26 | 21.48 | 21.48 | 8,000 |
Jan 18, 2024 | 21.03 | 21.21 | 21.03 | 21.19 | 21.19 | 7,000 |
Jan 17, 2024 | 21.01 | 21.01 | 20.81 | 20.95 | 20.95 | 7,500 |
Jan 16, 2024 | 21.06 | 21.12 | 20.94 | 21.00 | 21.00 | 8,600 |
Jan 12, 2024 | 21.21 | 21.21 | 21.01 | 21.06 | 21.06 | 5,500 |
Jan 11, 2024 | 21.09 | 21.09 | 20.85 | 21.03 | 21.03 | 18,600 |
Jan 10, 2024 | 20.86 | 21.02 | 20.86 | 21.02 | 21.02 | 1,300 |
Jan 09, 2024 | 20.66 | 20.76 | 20.65 | 20.72 | 20.72 | 14,300 |
Jan 08, 2024 | 20.38 | 20.70 | 20.38 | 20.70 | 20.70 | 7,300 |
Jan 05, 2024 | 20.33 | 20.34 | 20.20 | 20.26 | 20.26 | 8,600 |
Jan 04, 2024 | 20.25 | 20.32 | 20.24 | 20.24 | 20.24 | 4,700 |
Jan 03, 2024 | 20.38 | 20.39 | 20.29 | 20.29 | 20.29 | 6,400 |
Jan 02, 2024 | 20.55 | 20.55 | 20.42 | 20.44 | 20.44 | 5,500 |
Dec 29, 2023 | 20.80 | 20.80 | 20.65 | 20.68 | 20.68 | 6,000 |
Dec 28, 2023 | 20.82 | 20.82 | 20.73 | 20.82 | 20.82 | 8,400 |
Dec 27, 2023 | 20.85 | 20.85 | 20.69 | 20.71 | 20.71 | 12,000 |
Dec 26, 2023 | 20.76 | 20.76 | 20.68 | 20.72 | 20.72 | 4,700 |
Dec 22, 2023 | 20.73 | 20.74 | 20.67 | 20.67 | 20.67 | 7,700 |
Dec 21, 2023 | 20.67 | 20.77 | 20.57 | 20.74 | 20.74 | 13,100 |
Dec 20, 2023 | 20.76 | 20.82 | 20.50 | 20.50 | 20.50 | 29,100 |
Dec 19, 2023 | 20.72 | 20.78 | 20.66 | 20.77 | 20.77 | 10,700 |
Dec 18, 2023 | 20.54 | 20.69 | 20.54 | 20.64 | 20.64 | 9,300 |
Dec 15, 2023 | 20.42 | 20.49 | 20.42 | 20.49 | 20.49 | 2,700 |
Dec 14, 2023 | 20.48 | 20.49 | 20.32 | 20.38 | 20.38 | 5,100 |
Dec 13, 2023 | 20.34 | 20.52 | 20.32 | 20.52 | 20.52 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |